Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	110.42	110.42	105.62	105.62	105.62	-4.41%	41,214
Jul 2, 2025	110.55	111.59	108.98	110.49	109.97	0.17%	89,817
Jul 1, 2025	105.31	112.31	105.31	110.30	109.78	4.80%	46,281
Jun 30, 2025	105.07	105.63	103.99	105.25	104.75	-0.07%	40,813
Jun 27, 2025	104.91	106.39	103.72	105.32	104.82	0.93%	96,826
Jun 26, 2025	104.51	104.51	103.40	104.35	103.86	0.30%	52,202
Jun 25, 2025	106.78	106.78	104.04	104.04	103.55	-2.42%	34,969
Jun 24, 2025	106.17	107.23	105.01	106.62	106.12	1.01%	36,943
Jun 23, 2025	101.06	105.70	101.06	105.55	105.05	4.15%	49,170
Jun 20, 2025	99.70	101.67	99.67	101.34	100.86	2.00%	78,967
Jun 18, 2025	101.34	101.34	98.65	99.35	98.88	-1.44%	43,267
Jun 17, 2025	106.00	109.10	100.57	100.80	100.33	-3.69%	62,067
Jun 16, 2025	103.93	105.40	103.93	104.66	104.17	0.64%	41,019
Jun 13, 2025	106.91	106.91	103.24	103.99	103.50	-3.39%	40,209
Jun 12, 2025	107.23	107.90	105.07	107.64	107.13	0.68%	43,463
Jun 11, 2025	109.87	110.55	106.47	106.91	106.41	-1.80%	59,009
Jun 10, 2025	107.01	109.08	105.66	108.87	108.36	2.86%	34,124
Jun 9, 2025	105.27	106.07	103.91	105.84	105.34	1.47%	34,541
Jun 6, 2025	104.49	105.02	103.97	104.31	103.82	-0.94%	37,527
Jun 5, 2025	106.26	106.33	104.60	105.30	104.80	-0.70%	37,491
Jun 4, 2025	102.50	106.04	102.50	106.04	105.54	3.96%	48,136
Jun 3, 2025	99.88	102.01	99.84	102.00	101.52	1.69%	34,033
Jun 2, 2025	100.78	100.78	98.16	100.30	99.83	-0.99%	46,067
May 30, 2025	101.63	101.85	100.62	101.30	100.82	-0.36%	43,913
May 29, 2025	101.23	101.94	100.38	101.67	101.19	0.95%	33,600
May 28, 2025	103.72	103.72	100.64	100.71	100.24	-2.87%	36,784
May 27, 2025	101.51	103.86	101.18	103.69	103.20	2.86%	43,613
May 23, 2025	100.25	101.15	99.99	100.81	100.34	0.14%	37,595
May 22, 2025	100.27	101.20	99.00	100.67	100.20	-0.65%	51,431
May 21, 2025	103.92	104.50	100.50	101.33	100.85	-3.47%	65,778
May 20, 2025	107.02	107.33	104.75	104.97	104.48	-2.12%	57,295
May 19, 2025	106.71	107.55	105.81	107.24	106.74	-1.16%	56,136
May 16, 2025	107.09	108.50	106.31	108.50	107.99	1.86%	60,086
May 15, 2025	104.86	106.53	103.15	106.52	106.02	2.04%	56,209
May 14, 2025	107.16	107.16	104.14	104.39	103.90	-3.08%	78,618
May 13, 2025	107.96	108.73	107.45	107.71	107.20	0.35%	51,189
May 12, 2025	107.73	109.25	105.62	107.33	106.82	3.89%	58,010
May 9, 2025	103.92	104.41	103.23	103.31	102.82	-0.66%	70,228
May 8, 2025	103.63	105.40	103.63	104.00	103.51	0.89%	63,794
May 7, 2025	102.49	103.43	101.88	103.08	102.59	1.81%	158,926
May 6, 2025	102.16	102.18	101.03	101.25	100.77	-1.79%	63,150
May 5, 2025	103.71	105.16	102.86	103.10	102.61	-1.28%	55,553
May 2, 2025	103.76	104.58	103.25	104.44	103.95	1.75%	67,764
May 1, 2025	103.48	103.65	102.45	102.64	102.16	-0.71%	50,472
Apr 30, 2025	100.80	103.40	99.65	103.37	102.88	1.74%	87,516
Apr 29, 2025	102.07	102.07	100.46	101.60	101.12	-0.57%	31,721
Apr 28, 2025	101.38	102.50	100.86	102.18	101.70	0.76%	48,066
Apr 25, 2025	102.42	102.42	100.69	101.41	100.93	-1.90%	34,585
Apr 24, 2025	103.00	103.52	101.68	103.37	102.88	1.33%	132,134
Apr 23, 2025	104.77	105.57	102.01	102.01	101.53	-0.11%	35,593